6371 (株)椿本チエイン の時系列データ [1987年度]

日付始値高値安値終値出来高調整後終値
1987-12-2849549547047083,0002,175.93
1987-12-2650451049549569,0002,291.67
1987-12-25500505491499215,0002,310.19
1987-12-24510516505516153,0002,388.89
1987-12-2352552551051069,0002,361.11
1987-12-2251053051051560,0002,384.26
1987-12-2150551050550578,0002,337.96
1987-12-18515518500500178,0002,314.81
1987-12-17530534510512205,0002,370.37
1987-12-16529535518520193,0002,407.41
1987-12-15535538525526244,0002,435.19
1987-12-14535535523535448,0002,476.85
1987-12-11530535520525171,0002,430.56
1987-12-10534540529537254,0002,486.11
1987-12-09538540529529418,0002,449.07
1987-12-08541548526528768,0002,444.44
1987-12-074945414945351,381,0002,476.85
1987-12-05496503486499113,0002,310.19
1987-12-04495500487495125,0002,291.67
1987-12-03496500495495131,0002,291.67
1987-12-0250050049049691,0002,296.30
1987-12-0148449748249578,0002,291.67
1987-11-3050050849049057,0002,268.52
1987-11-2850550550250250,0002,324.07
1987-11-27508508503504100,0002,333.33
1987-11-26513514501503126,0002,328.70
1987-11-2552352350351395,0002,375
1987-11-2450651050150379,0002,328.70
1987-11-2051451450650651,0002,342.59
1987-11-1951051050351082,0002,361.11
1987-11-18510530501530226,0002,453.70
1987-11-17525525500510133,0002,361.11
1987-11-1652052050151581,0002,384.26
1987-11-13495500490490115,0002,268.52
1987-11-12471471462470123,0002,175.93
1987-11-11476476440451252,0002,087.96
1987-11-10471471461461136,0002,134.26
1987-11-09497497481481146,0002,226.85
1987-11-0751051049649662,0002,296.30
1987-11-06508515496500239,0002,314.81
1987-11-05500515495502148,0002,324.07
1987-11-04500530500520103,0002,407.41
1987-11-02514514499514219,0002,379.63
1987-10-3151351450351460,0002,379.63
1987-10-30524524500513146,0002,375
1987-10-29500505495495184,0002,291.67
1987-10-28529529500500248,0002,314.81
1987-10-27493525493525149,0002,430.56
1987-10-26535535490501263,0002,319.44
1987-10-24535545525525256,0002,430.56
1987-10-23545554535545405,0002,523.15
1987-10-22583583549555560,0002,569.44
1987-10-21539560539549754,0002,541.67
1987-10-20489489489489336,0002,263.89
1987-10-19587589565589467,0002,726.85
1987-10-16600603592592795,0002,740.74
1987-10-156196206036031,295,0002,791.67
1987-10-146286286216211,818,0002,875
1987-10-136246346166183,917,0002,861.11
1987-10-125986145906142,434,0002,842.59
1987-10-095975985875951,063,0002,754.63
1987-10-086006015875871,318,0002,717.59
1987-10-075806095795913,968,0002,736.11
1987-10-065945985845892,805,0002,726.85
1987-10-055635815615781,265,0002,675.93
1987-10-03561569560560208,0002,592.59
1987-10-02565567558558370,0002,583.33
1987-10-01565569552567626,0002,625
1987-09-30560566549555316,0002,569.44
1987-09-295515755515561,045,0002,574.07
1987-09-28543550535550519,0002,546.30
1987-09-26545545525525410,0002,430.56
1987-09-25542542530537398,0002,486.11
1987-09-24545545535535230,0002,476.85
1987-09-22539540530533248,0002,467.59
1987-09-21540542533533593,0002,467.59
1987-09-18535542533542350,0002,509.26
1987-09-17547547536544176,0002,518.52
1987-09-16539548537547136,0002,532.41
1987-09-14548550538550220,0002,546.30
1987-09-11555555538538227,0002,490.74
1987-09-10543550539550198,0002,546.30
1987-09-09550550540542210,0002,509.26
1987-09-08533553532544337,0002,518.52
1987-09-07555562530535366,0002,476.85
1987-09-05569570545545422,0002,523.15
1987-09-045595755555691,591,0002,634.26
1987-09-035605695455491,128,0002,541.67
1987-09-025595855535705,170,0002,638.89
1987-09-015345695335694,650,0002,634.26
1987-08-31516525515525201,0002,430.56
1987-08-2952552551552099,0002,407.41
1987-08-28501520501515450,0002,384.26
1987-08-27527528515515273,0002,384.26
1987-08-26519525515517196,0002,393.52
1987-08-25529529515515159,0002,384.26
1987-08-24535535520524222,0002,425.93
1987-08-22529531527531456,0002,458.33
1987-08-21530531525527440,0002,439.81
1987-08-20530530520525304,0002,430.56
1987-08-19525530520520432,0002,407.41
1987-08-185415425335351,087,0002,476.85
1987-08-175205445165422,436,0002,509.26
1987-08-14520520511515422,0002,384.26
1987-08-13520524510517978,0002,393.52
1987-08-12512517505517414,0002,393.52
1987-08-11514514500511302,0002,365.74
1987-08-10505518500515477,0002,384.26
1987-08-07500505498503162,0002,328.70
1987-08-06500504498504254,0002,333.33
1987-08-05504504498500199,0002,314.81
1987-08-04501505495504240,0002,333.33
1987-08-03509509492500197,0002,314.81
1987-08-01509509500509223,0002,356.48
1987-07-31510510495498379,0002,305.56
1987-07-30510510500510471,0002,361.11
1987-07-29500510495505527,0002,337.96
1987-07-28488505488504191,0002,333.33
1987-07-2749849848848861,0002,259.26
1987-07-25493495483483148,0002,236.11
1987-07-24485495480483350,0002,236.11
1987-07-23481498480485234,0002,245.37
1987-07-22490491485485155,0002,245.37
1987-07-21485498485495116,0002,291.67
1987-07-20500510486498216,0002,305.56
1987-07-17500500486500125,0002,314.81
1987-07-16507507491500139,0002,314.81
1987-07-15498505492505331,0002,337.96
1987-07-14508509498506257,0002,342.59
1987-07-13515518505505380,0002,337.96
1987-07-10500514495510570,0002,361.11
1987-07-09500500492500232,0002,314.81
1987-07-08515515495495395,0002,291.67
1987-07-07491509485508255,0002,351.85
1987-07-06515515499510205,0002,361.11
1987-07-04515516507515318,0002,384.26
1987-07-03517519502505578,0002,337.96
1987-07-02500513500513466,0002,375
1987-07-01495495484490477,0002,268.52
1987-06-30500500480490440,0002,268.52
1987-06-29499501495499154,0002,310.19
1987-06-27505507498498404,0002,305.56
1987-06-26507510500506436,0002,342.59
1987-06-25512512500503342,0002,328.70
1987-06-24494503490497254,0002,300.93
1987-06-23507510489489417,0002,263.89
1987-06-22521522504507224,0002,347.22
1987-06-19511520503519541,0002,402.78
1987-06-18520524503510578,0002,361.11
1987-06-175355355015011,599,0002,319.44
1987-06-165155385105275,755,0002,439.81
1987-06-15514514500506726,0002,342.59
1987-06-125015125015101,723,0002,361.11
1987-06-115105154965041,578,0002,333.33
1987-06-104855144805102,086,0002,361.11
1987-06-09492492482482389,0002,231.48
1987-06-08485490481487163,0002,254.63
1987-06-06488489481481288,0002,226.85
1987-06-05482492475492531,0002,277.78
1987-06-04505505480481672,0002,226.85
1987-06-034945104905001,809,0002,314.81
1987-06-024915084824951,794,0002,291.67
1987-06-015035094884911,670,0002,273.15
1987-05-304805204755065,510,0002,342.59
1987-05-294514754504751,338,0002,199.07
1987-05-28454454436436173,0002,018.52
1987-05-27450450440445483,0002,060.19
1987-05-26449450440445306,0002,060.19
1987-05-25450452435435224,0002,013.89
1987-05-23433439433435179,0002,013.89
1987-05-22431454431433214,0002,004.63
1987-05-21430441430432129,0002,000
1987-05-20440440430430309,0001,990.74
1987-05-19454454445445278,0002,060.19
1987-05-18455458448450505,0002,083.33
1987-05-15445460444458538,0002,120.37
1987-05-14454455444444495,0002,055.56
1987-05-13463465445459756,0002,125
1987-05-12470474465465994,0002,152.78
1987-05-114754854724752,520,0002,199.07
1987-05-084654804614755,486,0002,199.07
1987-05-074434634414593,747,0002,125
1987-05-06440442431438521,0002,027.78
1987-05-024464494404431,541,0002,050.93
1987-05-014374464284452,433,0002,060.19
1987-04-304204394154321,640,0002,000
1987-04-28406409380405318,0001,875
1987-04-27425425400410408,0001,898.15
1987-04-25410425405425214,0001,967.59
1987-04-24419420400400676,0001,851.85
1987-04-234314464154153,490,0001,921.30
1987-04-223904263904262,736,0001,972.22
1987-04-21375384375384199,0001,777.78
1987-04-20370379370375146,0001,736.11
1987-04-17375380375375129,0001,736.11
1987-04-16370375370370104,0001,712.96
1987-04-15380380368370107,0001,712.96
1987-04-14385385375376208,0001,740.74
1987-04-1337037837037861,0001,750
1987-04-10375375368368184,0001,703.70
1987-04-0938038337437485,0001,731.48
1987-04-08386386371380119,0001,759.26
1987-04-07372386371386186,0001,787.04
1987-04-0637137537037076,0001,712.96
1987-04-0437037036837023,0001,712.96
1987-04-0336737036636640,0001,694.44
1987-04-0236437036136665,0001,694.44
1987-04-0136036536036468,0001,685.19
1987-03-3136436435235561,0001,643.52
1987-03-3036737036036084,0001,666.67
1987-03-2836537036536730,0001,699.07
1987-03-27372375360360146,0001,666.67
1987-03-26375378370372115,0001,722.22
1987-03-25380385370378141,0001,750
1987-03-24385394385390280,0001,805.56
1987-03-23388390385390206,0001,805.56
1987-03-20385388380380221,0001,759.26
1987-03-19389390375385423,0001,782.41
1987-03-18368390368387459,0001,791.67
1987-03-17365366361366220,0001,694.44
1987-03-16360365357365220,0001,689.81
1987-03-13359363353360293,0001,666.67
1987-03-12360362348352484,0001,629.63
1987-03-11363364355355237,0001,643.52
1987-03-10364365360364303,0001,685.19
1987-03-0936437036336442,0001,685.19
1987-03-0736136436136325,0001,680.56
1987-03-06360364358358138,0001,657.41
1987-03-0537037036036098,0001,666.67
1987-03-0436436435735794,0001,652.78
1987-03-0336036935635673,0001,648.15
1987-03-02358370355356151,0001,648.15
1987-02-28361367358358102,0001,657.41
1987-02-2737038036636666,0001,694.44
1987-02-26388388370370218,0001,712.96
1987-02-25375380375380278,0001,759.26
1987-02-24380384351356161,0001,648.15
1987-02-23376385373376229,0001,740.74
1987-02-20389390376376150,0001,740.74
1987-02-19390390385390289,0001,805.56
1987-02-18393393385390493,0001,805.56
1987-02-17376390376389442,0001,800.93
1987-02-16382390376376429,0001,740.74
1987-02-133803963743761,174,0001,740.74
1987-02-12351380351366510,0001,694.44
1987-02-10350357350351101,0001,625
1987-02-0934134534134542,0001,597.22
1987-02-0734534934534546,0001,597.22
1987-02-0634834934734956,0001,615.74
1987-02-0535035534634799,0001,606.48
1987-02-0435135535035099,0001,620.37
1987-02-03351353350350104,0001,620.37
1987-02-0235135335035043,0001,620.37
1987-01-3135035535035452,0001,638.89
1987-01-30360360350355133,0001,643.52
1987-01-29362365350361211,0001,671.30
1987-01-28356365350365126,0001,689.81
1987-01-2734635634635690,0001,648.15
1987-01-2635035034534895,0001,611.11
1987-01-2434334534334589,0001,597.22
1987-01-23350350342343108,0001,587.96
1987-01-2234735034234566,0001,597.22
1987-01-2135035034535064,0001,620.37
1987-01-2034535034535040,0001,620.37
1987-01-1934235034135067,0001,620.37
1987-01-1634535034034154,0001,578.70
1987-01-1434234834234747,0001,606.48
1987-01-1334235034234333,0001,587.96
1987-01-12356356348350148,0001,620.37
1987-01-09344348341348252,0001,611.11
1987-01-0834134434134369,0001,587.96
1987-01-0734334534334468,0001,592.59
1987-01-0634935034234470,0001,592.59
1987-01-0534534534034087,0001,574.07

分割・併合履歴 : [2018-09-26]1株→0.2株 [1988-09-27]1株→1.08株